KissMeData/066910/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193300	1023087675	2705	2705	2705	2705	4381
3	20240419	193200	1023087675	2705	2705	2705	2705	0
4	20240419	193100	1023087675	2705	2705	2705	2705	0
5	20240419	193000	1023087675	2705	2705	2705	2705	0
6	20240419	192900	1023087675	2705	2705	2705	2705	0
7	20240419	192800	1023087675	2705	2705	2705	2705	0
8	20240419	192700	1023087675	2705	2705	2705	2705	0
9	20240419	192600	1023087675	2705	2705	2705	2705	0
10	20240419	192500	1023087675	2705	2705	2705	2705	0
11	20240419	192400	1023087675	2705	2705	2705	2705	0
12	20240419	192300	1023087675	2705	2705	2705	2705	0
13	20240419	192200	1023087675	2705	2705	2705	2705	0
14	20240419	192100	1023087675	2705	2705	2705	2705	0
15	20240419	192000	1023087675	2705	2705	2705	2705	0
16	20240419	191900	1023087675	2705	2705	2705	2705	0
17	20240419	191800	1023087675	2705	2705	2705	2705	0
18	20240419	191700	1023087675	2705	2705	2705	2705	0
19	20240419	191600	1023087675	2705	2705	2705	2705	0
20	20240419	191500	1023087675	2705	2705	2705	2705	0
21	20240419	191400	1023087675	2705	2705	2705	2705	0
22	20240419	191300	1023087675	2705	2705	2705	2705	0
23	20240419	191200	1023087675	2705	2705	2705	2705	0
24	20240419	191100	1023087675	2705	2705	2705	2705	0
25	20240419	191000	1023087675	2705	2705	2705	2705	0
26	20240419	190900	1023087675	2705	2705	2705	2705	0
27	20240419	190800	1023087675	2705	2705	2705	2705	0
28	20240419	190700	1023087675	2705	2705	2705	2705	0
29	20240419	190600	1023087675	2705	2705	2705	2705	0
30	20240419	190500	1023087675	2705	2705	2705	2705	0
31	20240419	190400	1023087675	2705	2705	2705	2705	0
32	20240419	190300	1023087675	2705	2705	2705	2705	4381
33	20240419	190200	1023087675	2705	2705	2705	2705	0
34	20240419	190100	1023087675	2705	2705	2705	2705	0
35	20240419	190000	1023087675	2705	2705	2705	2705	0
36	20240419	185900	1023087675	2705	2705	2705	2705	0
37	20240419	185800	1023087675	2705	2705	2705	2705	0
38	20240419	185700	1023087675	2705	2705	2705	2705	0
39	20240419	185600	1023087675	2705	2705	2705	2705	0
40	20240419	185500	1023087675	2705	2705	2705	2705	0
41	20240419	185400	1023087675	2705	2705	2705	2705	0
42	20240419	185300	1023087675	2705	2705	2705	2705	0
43	20240419	185200	1023087675	2705	2705	2705	2705	0
44	20240419	185100	1023087675	2705	2705	2705	2705	0
45	20240419	185000	1023087675	2705	2705	2705	2705	0
46	20240419	184900	1023087675	2705	2705	2705	2705	0
47	20240419	184800	1023087675	2705	2705	2705	2705	0
48	20240419	184700	1023087675	2705	2705	2705	2705	0
49	20240419	184600	1023087675	2705	2705	2705	2705	0
50	20240419	184500	1023087675	2705	2705	2705	2705	0
51	20240419	184400	1023087675	2705	2705	2705	2705	0
52	20240419	184300	1023087675	2705	2705	2705	2705	0
53	20240419	184200	1023087675	2705	2705	2705	2705	0
54	20240419	184100	1023087675	2705	2705	2705	2705	0
55	20240419	184000	1023087675	2705	2705	2705	2705	0
56	20240419	183900	1023087675	2705	2705	2705	2705	0
57	20240419	183800	1023087675	2705	2705	2705	2705	0
58	20240419	183700	1023087675	2705	2705	2705	2705	0
59	20240419	183600	1023087675	2705	2705	2705	2705	0
60	20240419	183500	1023087675	2705	2705	2705	2705	0
61	20240419	183400	1023087675	2705	2705	2705	2705	0
62	20240419	183300	1023087675	2705	2705	2705	2705	4381
63	20240419	183200	1023087675	2705	2705	2705	2705	0
64	20240419	183100	1023087675	2705	2705	2705	2705	0
65	20240419	183000	1023087675	2705	2705	2705	2705	0
66	20240419	182900	1023087675	2705	2705	2705	2705	0
67	20240419	182800	1023087675	2705	2705	2705	2705	0
68	20240419	182700	1023087675	2705	2705	2705	2705	0
69	20240419	182600	1023087675	2705	2705	2705	2705	0
70	20240419	182500	1023087675	2705	2705	2705	2705	0
71	20240419	182400	1023087675	2705	2705	2705	2705	0
72	20240419	182300	1023087675	2705	2705	2705	2705	0
73	20240419	182200	1023087675	2705	2705	2705	2705	0
74	20240419	182100	1023087675	2705	2705	2705	2705	0
75	20240419	182000	1023087675	2705	2705	2705	2705	0
76	20240419	181900	1023087675	2705	2705	2705	2705	0
77	20240419	181800	1023087675	2705	2705	2705	2705	0
78	20240419	181700	1023087675	2705	2705	2705	2705	0
79	20240419	181600	1023087675	2705	2705	2705	2705	0
80	20240419	181500	1023087675	2705	2705	2705	2705	0
81	20240419	181400	1023087675	2705	2705	2705	2705	0
82	20240419	181300	1023087675	2705	2705	2705	2705	0
83	20240419	181200	1023087675	2705	2705	2705	2705	0
84	20240419	181100	1023087675	2705	2705	2705	2705	0
85	20240419	181000	1023087675	2705	2705	2705	2705	0
86	20240419	180900	1023087675	2705	2705	2705	2705	0
87	20240419	180800	1023087675	2705	2705	2705	2705	0
88	20240419	180700	1023087675	2705	2705	2705	2705	0
89	20240419	180600	1023087675	2705	2705	2705	2705	0
90	20240419	180500	1023087675	2705	2705	2705	2705	0
91	20240419	180400	1023087675	2705	2705	2705	2705	0
92	20240419	180300	1023087675	2705	2705	2705	2705	4381
93	20240419	180200	1023087675	2705	2705	2705	2705	0
94	20240419	180100	1023087675	2705	2705	2705	2705	0
95	20240419	180000	1023087675	2705	2705	2705	2705	0
96	20240419	175900	1023087675	2705	2705	2705	2705	0
97	20240419	175800	1023087675	2705	2705	2705	2705	0
98	20240419	175700	1023087675	2705	2705	2705	2705	0
99	20240419	175600	1023087675	2705	2705	2705	2705	0
100	20240419	175500	1023087675	2705	2705	2705	2705	0
101	20240419	175400	1023087675	2705	2705	2705	2705	0
102	20240419	175300	1023087675	2705	2705	2705	2705	0
103	20240419	175200	1023087675	2705	2705	2705	2705	0
104	20240419	175100	1023087675	2705	2705	2705	2705	0
105	20240419	175000	1023087675	2705	2705	2705	2705	0
106	20240419	174900	1023087675	2705	2705	2705	2705	0
107	20240419	174800	1023087675	2705	2705	2705	2705	0
108	20240419	174700	1023087675	2705	2705	2705	2705	0
109	20240419	174600	1023087675	2705	2705	2705	2705	0
110	20240419	174500	1023087675	2705	2705	2705	2705	0
111	20240419	174400	1023087675	2705	2705	2705	2705	0
112	20240419	174300	1023087675	2705	2705	2705	2705	0
113	20240419	174200	1023087675	2705	2705	2705	2705	0
114	20240419	174100	1023087675	2705	2705	2705	2705	0
115	20240419	174000	1023087675	2705	2705	2705	2705	0
116	20240419	173900	1023087675	2705	2705	2705	2705	0
117	20240419	173800	1023087675	2705	2705	2705	2705	0
118	20240419	173700	1023087675	2705	2705	2705	2705	0
119	20240419	173600	1023087675	2705	2705	2705	2705	0
120	20240419	173500	1023087675	2705	2705	2705	2705	0
121	20240419	173400	1023087675	2705	2705	2705	2705	0
122	20240419	173300	1023087675	2705	2705	2705	2705	4381
123	20240419	173200	1023087675	2705	2705	2705	2705	0
124	20240419	173100	1023087675	2705	2705	2705	2705	0
125	20240419	173000	1023087675	2705	2705	2705	2705	0
126	20240419	172900	1023087675	2705	2705	2705	2705	0
127	20240419	172800	1023087675	2705	2705	2705	2705	0
128	20240419	172700	1023087675	2705	2705	2705	2705	0
129	20240419	172600	1023087675	2705	2705	2705	2705	0
130	20240419	172500	1023087675	2705	2705	2705	2705	0
131	20240419	172400	1023087675	2705	2705	2705	2705	0
132	20240419	172300	1023087675	2705	2705	2705	2705	0
133	20240419	172200	1023087675	2705	2705	2705	2705	0
134	20240419	172100	1023087675	2705	2705	2705	2705	0
135	20240419	172000	1023087675	2705	2705	2705	2705	0
136	20240419	171900	1023087675	2705	2705	2705	2705	0
137	20240419	171800	1023087675	2705	2705	2705	2705	0
138	20240419	171700	1023087675	2705	2705	2705	2705	0
139	20240419	171600	1023087675	2705	2705	2705	2705	0
140	20240419	171500	1023087675	2705	2705	2705	2705	0
141	20240419	171400	1023087675	2705	2705	2705	2705	0
142	20240419	171300	1023087675	2705	2705	2705	2705	0
143	20240419	171200	1023087675	2705	2705	2705	2705	0
144	20240419	171100	1023087675	2705	2705	2705	2705	0
145	20240419	171000	1023087675	2705	2705	2705	2705	0
146	20240419	170900	1023087675	2705	2705	2705	2705	0
147	20240419	170800	1023087675	2705	2705	2705	2705	0
148	20240419	170700	1023087675	2705	2705	2705	2705	0
149	20240419	170600	1023087675	2705	2705	2705	2705	0
150	20240419	170500	1023087675	2705	2705	2705	2705	0
151	20240419	170400	1023087675	2705	2705	2705	2705	0
152	20240419	170300	1023087675	2705	2705	2705	2705	4381
153	20240419	170200	1023087675	2705	2705	2705	2705	0
154	20240419	170100	1023087675	2705	2705	2705	2705	0
155	20240419	170000	1023087675	2705	2705	2705	2705	0
156	20240419	165900	1023087675	2705	2705	2705	2705	0
157	20240419	165800	1023087675	2705	2705	2705	2705	0
158	20240419	165700	1023087675	2705	2705	2705	2705	0
159	20240419	165600	1023087675	2705	2705	2705	2705	0
160	20240419	165500	1023087675	2705	2705	2705	2705	0
161	20240419	165400	1023087675	2705	2705	2705	2705	0
162	20240419	165300	1023087675	2705	2705	2705	2705	0
163	20240419	165200	1023087675	2705	2705	2705	2705	0
164	20240419	165100	1023087675	2705	2705	2705	2705	0
165	20240419	165000	1023087675	2705	2705	2705	2705	0
166	20240419	164900	1023087675	2705	2705	2705	2705	0
167	20240419	164800	1023087675	2705	2705	2705	2705	0
168	20240419	164700	1023087675	2705	2705	2705	2705	0
169	20240419	164600	1023087675	2705	2705	2705	2705	0
170	20240419	164500	1023087675	2705	2705	2705	2705	0
171	20240419	164400	1023087675	2705	2705	2705	2705	0
172	20240419	164300	1023087675	2705	2705	2705	2705	0
173	20240419	164200	1023087675	2705	2705	2705	2705	0
174	20240419	164100	1023087675	2705	2705	2705	2705	0
175	20240419	164000	1023087675	2705	2705	2705	2705	0
176	20240419	163900	1023087675	2705	2705	2705	2705	0
177	20240419	163800	1023087675	2705	2705	2705	2705	0
178	20240419	163700	1023087675	2705	2705	2705	2705	0
179	20240419	163600	1023087675	2705	2705	2705	2705	0
180	20240419	163500	1023087675	2705	2705	2705	2705	0
181	20240419	163400	1023087675	2705	2705	2705	2705	0
182	20240419	163300	1023087675	2705	2705	2705	2705	4381
183	20240419	163200	1023087675	2705	2705	2705	2705	0
184	20240419	163100	1023087675	2705	2705	2705	2705	0
185	20240419	163000	1023087675	2705	2705	2705	2705	0
186	20240419	162900	1023087675	2705	2705	2705	2705	0
187	20240419	162800	1023087675	2705	2705	2705	2705	0
188	20240419	162700	1023087675	2705	2705	2705	2705	0
189	20240419	162600	1023087675	2705	2705	2705	2705	0
190	20240419	162500	1023087675	2705	2705	2705	2705	0
191	20240419	162400	1023087675	2705	2705	2705	2705	0
192	20240419	162300	1023087675	2705	2705	2705	2705	0
193	20240419	162200	1023087675	2705	2705	2705	2705	0
194	20240419	162100	1023087675	2705	2705	2705	2705	0
195	20240419	162000	1023087675	2705	2705	2705	2705	0
196	20240419	161900	1023087675	2705	2705	2705	2705	0
197	20240419	161800	1023087675	2705	2705	2705	2705	0
198	20240419	161700	1023087675	2705	2705	2705	2705	0
199	20240419	161600	1023087675	2705	2705	2705	2705	0
200	20240419	161500	1023087675	2705	2705	2705	2705	0
201	20240419	161400	1023087675	2705	2705	2705	2705	0
202	20240419	161300	1023087675	2705	2705	2705	2705	0
203	20240419	161200	1023087675	2705	2705	2705	2705	0
204	20240419	161100	1023087675	2705	2705	2705	2705	0
205	20240419	161000	1023087675	2705	2705	2705	2705	0
206	20240419	160900	1023087675	2705	2705	2705	2705	0
207	20240419	160800	1023087675	2705	2705	2705	2705	0
208	20240419	160700	1023087675	2705	2705	2705	2705	0
209	20240419	160600	1023087675	2705	2705	2705	2705	0
210	20240419	160500	1023087675	2705	2705	2705	2705	0
211	20240419	160400	1023087675	2705	2705	2705	2705	0
212	20240419	160300	1023087675	2705	2705	2705	2705	4381
213	20240419	160200	1023087675	2705	2705	2705	2705	0
214	20240419	160100	1023087675	2705	2705	2705	2705	0
215	20240419	160000	1023087675	2705	2705	2705	2705	0
216	20240419	155900	1023087675	2705	2705	2705	2705	0
217	20240419	155800	1023087675	2705	2705	2705	2705	0
218	20240419	155700	1023087675	2705	2705	2705	2705	0
219	20240419	155600	1023087675	2705	2705	2705	2705	0
220	20240419	155500	1023087675	2705	2705	2705	2705	0
221	20240419	155400	1023087675	2705	2705	2705	2705	0
222	20240419	155300	1023087675	2705	2705	2705	2705	0
223	20240419	155200	1023087675	2705	2705	2705	2705	0
224	20240419	155100	1023087675	2705	2705	2705	2705	0
225	20240419	155000	1023087675	2705	2705	2705	2705	0
226	20240419	154900	1023087675	2705	2705	2705	2705	0
227	20240419	154800	1023087675	2705	2705	2705	2705	0
228	20240419	154700	1023087675	2705	2705	2705	2705	0
229	20240419	154600	1023087675	2705	2705	2705	2705	0
230	20240419	154500	1023087675	2705	2705	2705	2705	0
231	20240419	154400	1023087675	2705	2705	2705	2705	0
232	20240419	154300	1023087675	2705	2705	2705	2705	0
233	20240419	154200	1023087675	2705	2705	2705	2705	0
234	20240419	154100	1023087675	2705	2705	2705	2705	0
235	20240419	154000	1023087675	2705	2705	2705	2705	0
236	20240419	153900	1023087675	2705	2705	2705	2705	0
237	20240419	153800	1023087675	2705	2705	2705	2705	0
238	20240419	153700	1023087675	2705	2705	2705	2705	0
239	20240419	153600	1023087675	2705	2705	2705	2705	0
240	20240419	153500	1023087675	2705	2705	2705	2705	0
241	20240419	153400	1023087675	2705	2705	2705	2705	0
242	20240419	153300	1023087675	2705	2705	2705	2705	4381
243	20240419	153200	1023087675	2705	2705	2705	2705	0
244	20240419	153100	1023087675	2705	2705	2705	2705	0
245	20240419	153000	1023087675	2705	2705	2705	2705	4381
246	20240419	152900	1011237070	2700	2700	2700	2700	0
247	20240419	152800	1011237070	2700	2700	2700	2700	0
248	20240419	152700	1011237070	2700	2700	2700	2700	0
249	20240419	152600	1011237070	2700	2700	2700	2700	0
250	20240419	152500	1011237070	2700	2700	2700	2700	0
251	20240419	152400	1011237070	2700	2700	2700	2700	0
252	20240419	152300	1011237070	2700	2700	2700	2700	0
253	20240419	152200	1011237070	2700	2700	2700	2700	0
254	20240419	152100	1011237070	2700	2700	2700	2700	0
255	20240419	152000	1011237070	2700	2700	2700	2700	0
256	20240419	151900	1011237070	2700	2700	2705	2695	2728
257	20240419	151800	1003869130	2700	2700	2700	2695	416
258	20240419	151700	1002745950	2690	2695	2700	2690	949
259	20240419	151600	1000188765	2700	2710	2715	2700	2412
260	20240419	151500	993668880	2720	2700	2720	2700	1466
261	20240419	151400	989702300	2695	2690	2695	2690	3286
262	20240419	151300	980847020	2690	2690	2690	2690	1218
263	20240419	151200	977570600	2695	2685	2695	2685	11
264	20240419	151100	977541055	2685	2695	2695	2685	100
265	20240419	151000	977272535	2690	2690	2695	2690	7
266	20240419	150900	977253700	2695	2695	2695	2695	802
267	20240419	150800	975092310	2695	2695	2695	2695	1501
268	20240419	150700	971047115	2695	2695	2695	2695	203
269	20240419	150600	970500030	2695	2695	2695	2695	701
270	20240419	150500	968610835	2695	2695	2695	2695	2
271	20240419	150400	968605445	2695	2695	2695	2695	21
272	20240419	150300	968548850	2695	2695	2695	2695	0
273	20240419	150200	968548850	2695	2695	2695	2695	30
274	20240419	150100	968468000	2695	2695	2695	2695	0
275	20240419	150000	968468000	2695	2695	2695	2695	65
276	20240419	145900	968292825	2695	2695	2695	2695	0
277	20240419	145800	968292825	2695	2695	2695	2695	0
278	20240419	145700	968292825	2695	2695	2695	2695	0
279	20240419	145600	968292825	2695	2695	2695	2695	186
280	20240419	145500	967791555	2695	2695	2695	2695	90
281	20240419	145400	967549005	2695	2690	2695	2690	1213
282	20240419	145300	964285530	2690	2690	2690	2690	61
283	20240419	145200	964121440	2695	2695	2695	2695	7
284	20240419	145100	964102575	2695	2680	2695	2680	611
285	20240419	145000	962464930	2680	2675	2680	2675	1065
286	20240419	144900	959615950	2675	2670	2675	2670	63
287	20240419	144800	959447715	2675	2675	2675	2675	0
288	20240419	144700	959447715	2675	2675	2675	2675	0
289	20240419	144600	959447715	2675	2675	2675	2675	10
290	20240419	144500	959420965	2675	2675	2675	2675	0
291	20240419	144400	959420965	2675	2670	2675	2665	873
292	20240419	144300	957087460	2670	2670	2670	2670	103
293	20240419	144200	956812450	2670	2670	2670	2670	1111
294	20240419	144100	953846080	2670	2670	2670	2670	493
295	20240419	144000	952529770	2665	2670	2670	2660	2544
296	20240419	143900	945759935	2675	2670	2675	2670	4
297	20240419	143800	945749245	2675	2670	2675	2670	50
298	20240419	143700	945615695	2670	2670	2670	2670	1351
299	20240419	143600	942008525	2675	2675	2675	2675	0
300	20240419	143500	942008525	2675	2675	2675	2675	0
301	20240419	143400	942008525	2675	2675	2675	2675	15
302	20240419	143300	941968400	2670	2670	2670	2670	0
303	20240419	143200	941968400	2670	2675	2675	2670	2751
304	20240419	143100	934623225	2670	2675	2675	2670	1397
305	20240419	143000	930891235	2675	2675	2675	2675	0
306	20240419	142900	930891235	2675	2675	2675	2675	200
307	20240419	142800	930356235	2675	2675	2675	2675	0
308	20240419	142700	930356235	2675	2675	2675	2675	0
309	20240419	142600	930356235	2675	2675	2675	2675	0
310	20240419	142500	930356235	2675	2675	2675	2675	0
311	20240419	142400	930356235	2675	2675	2675	2675	5
312	20240419	142300	930342860	2675	2675	2675	2675	0
313	20240419	142200	930342860	2675	2675	2675	2675	0
314	20240419	142100	930342860	2675	2675	2675	2675	2221
315	20240419	142000	924401685	2675	2675	2675	2675	0
316	20240419	141900	924401685	2675	2670	2675	2670	7
317	20240419	141800	924382990	2670	2670	2670	2670	40
318	20240419	141700	924276190	2670	2665	2670	2660	450
319	20240419	141600	923076990	2670	2670	2670	2670	0
320	20240419	141500	923076990	2670	2670	2670	2670	0
321	20240419	141400	923076990	2670	2670	2670	2670	0
322	20240419	141300	923076990	2670	2670	2670	2670	1
323	20240419	141200	923074320	2665	2670	2670	2665	220
324	20240419	141100	922487920	2670	2670	2670	2670	19
325	20240419	141000	922437190	2670	2670	2670	2670	0
326	20240419	140900	922437190	2670	2670	2670	2670	0
327	20240419	140800	922437190	2670	2670	2670	2670	100
328	20240419	140700	922170190	2670	2670	2670	2670	14
329	20240419	140600	922132810	2670	2670	2670	2670	0
330	20240419	140500	922132810	2670	2670	2670	2670	1
331	20240419	140400	922130140	2670	2670	2670	2670	0
332	20240419	140300	922130140	2670	2670	2670	2670	10
333	20240419	140200	922103440	2665	2665	2665	2665	190
334	20240419	140100	921597090	2670	2670	2670	2670	200
335	20240419	140000	921063090	2665	2665	2665	2665	0
336	20240419	135900	921063090	2665	2665	2665	2665	81
337	20240419	135800	920847225	2670	2670	2670	2670	0
338	20240419	135700	920847225	2670	2670	2670	2670	0
339	20240419	135600	920847225	2670	2670	2670	2670	0
340	20240419	135500	920847225	2670	2670	2670	2670	0
341	20240419	135400	920847225	2670	2670	2670	2670	1000
342	20240419	135300	918177225	2675	2675	2675	2675	0
343	20240419	135200	918177225	2675	2675	2675	2675	405
344	20240419	135100	917093850	2680	2680	2680	2680	0
345	20240419	135000	917093850	2680	2680	2680	2680	0
346	20240419	134900	917093850	2680	2680	2680	2680	1
347	20240419	134800	917091170	2680	2680	2680	2680	0
348	20240419	134700	917091170	2680	2680	2680	2680	0
349	20240419	134600	917091170	2680	2680	2680	2680	0
350	20240419	134500	917091170	2680	2680	2680	2680	0
351	20240419	134400	917091170	2680	2680	2680	2680	0
352	20240419	134300	917091170	2680	2680	2680	2680	2
353	20240419	134200	917085810	2675	2675	2675	2675	0
354	20240419	134100	917085810	2675	2680	2680	2675	1954
355	20240419	134000	911858855	2680	2680	2680	2680	20
356	20240419	133900	911805255	2680	2695	2695	2680	728
357	20240419	133800	909853915	2695	2695	2695	2695	221
358	20240419	133700	909258320	2695	2690	2695	2690	103
359	20240419	133600	908981245	2690	2690	2690	2690	5
360	20240419	133500	908967795	2690	2690	2690	2685	60
361	20240419	133400	908806420	2690	2690	2690	2690	48
362	20240419	133300	908677300	2690	2690	2690	2690	0
363	20240419	133200	908677300	2690	2690	2690	2690	3
364	20240419	133100	908669230	2690	2680	2690	2680	19
365	20240419	133000	908618130	2695	2695	2695	2695	3084
366	20240419	132900	900306750	2695	2695	2695	2695	1
367	20240419	132800	900304055	2685	2685	2685	2685	0
368	20240419	132700	900304055	2685	2685	2695	2685	601
369	20240419	132600	898690360	2685	2685	2685	2685	1
370	20240419	132500	898687675	2680	2680	2680	2680	12
371	20240419	132400	898655515	2685	2685	2685	2685	0
372	20240419	132300	898655515	2685	2685	2685	2685	0
373	20240419	132200	898655515	2685	2675	2685	2675	125
374	20240419	132100	898320760	2675	2675	2675	2675	50
375	20240419	132000	898187010	2675	2675	2675	2675	1153
376	20240419	131900	895102735	2675	2675	2675	2675	0
377	20240419	131800	895102735	2675	2675	2675	2675	0
378	20240419	131700	895102735	2675	2675	2675	2675	0
379	20240419	131600	895102735	2675	2675	2675	2675	0
380	20240419	131500	895102735	2675	2675	2675	2675	0
381	20240419	131400	895102735	2675	2675	2675	2675	0
382	20240419	131300	895102735	2675	2675	2675	2675	0
383	20240419	131200	895102735	2675	2675	2675	2675	15
384	20240419	131100	895062610	2675	2675	2675	2675	0
385	20240419	131000	895062610	2675	2675	2675	2675	110
386	20240419	130900	894768360	2675	2670	2675	2665	1300
387	20240419	130800	891302940	2665	2665	2665	2665	0
388	20240419	130700	891302940	2665	2665	2665	2665	1
389	20240419	130600	891300275	2665	2665	2665	2665	0
390	20240419	130500	891300275	2665	2665	2665	2665	0
391	20240419	130400	891300275	2665	2665	2665	2665	0
392	20240419	130300	891300275	2665	2665	2665	2665	0
393	20240419	130200	891300275	2665	2665	2665	2665	0
394	20240419	130100	891300275	2665	2670	2670	2665	107
395	20240419	130000	891014620	2675	2675	2675	2675	0
396	20240419	125900	891014620	2675	2675	2675	2675	0
397	20240419	125800	891014620	2675	2675	2675	2675	12
398	20240419	125700	890982520	2675	2675	2675	2675	48
399	20240419	125600	890854120	2675	2675	2675	2675	0
400	20240419	125500	890854120	2675	2675	2675	2675	0
401	20240419	125400	890854120	2675	2675	2675	2675	1
402	20240419	125300	890851445	2665	2665	2665	2665	44
403	20240419	125200	890734185	2665	2665	2665	2665	0
404	20240419	125100	890734185	2665	2665	2665	2665	79
405	20240419	125000	890523650	2675	2675	2675	2675	0
406	20240419	124900	890523650	2675	2675	2675	2675	300
407	20240419	124800	889721150	2665	2665	2665	2665	0
408	20240419	124700	889721150	2665	2665	2665	2665	0
409	20240419	124600	889721150	2665	2665	2665	2665	799
410	20240419	124500	887591815	2665	2665	2665	2665	0
411	20240419	124400	887591815	2665	2665	2665	2665	0
412	20240419	124300	887591815	2665	2665	2665	2665	20
413	20240419	124200	887538515	2665	2665	2665	2665	1300
414	20240419	124100	884074015	2670	2670	2670	2670	801
415	20240419	124000	881935345	2675	2675	2675	2675	0
416	20240419	123900	881935345	2675	2675	2675	2675	0
417	20240419	123800	881935345	2675	2675	2675	2675	16
418	20240419	123700	881892545	2675	2675	2675	2675	0
419	20240419	123600	881892545	2675	2675	2675	2675	103
420	20240419	123500	881617020	2675	2675	2675	2675	0
421	20240419	123400	881617020	2675	2675	2675	2675	0
422	20240419	123300	881617020	2675	2675	2675	2675	0
423	20240419	123200	881617020	2675	2675	2675	2675	105
424	20240419	123100	881336145	2675	2675	2675	2675	4
425	20240419	123000	881325445	2675	2675	2675	2675	1
426	20240419	122900	881322770	2655	2655	2655	2655	0
427	20240419	122800	881322770	2655	2655	2655	2655	0
428	20240419	122700	881322770	2655	2655	2655	2655	0
429	20240419	122600	881322770	2655	2655	2655	2655	0
430	20240419	122500	881322770	2655	2655	2655	2655	0
431	20240419	122400	881322770	2655	2665	2665	2655	6158
432	20240419	122300	864966185	2675	2675	2675	2675	0
433	20240419	122200	864966185	2675	2675	2675	2675	3
434	20240419	122100	864958160	2675	2675	2675	2675	0
435	20240419	122000	864958160	2675	2675	2675	2675	20
436	20240419	121900	864904660	2665	2665	2665	2665	0
437	20240419	121800	864904660	2665	2665	2665	2665	0
438	20240419	121700	864904660	2665	2665	2665	2665	242
439	20240419	121600	864259730	2655	2655	2655	2655	571
440	20240419	121500	862743725	2655	2655	2655	2655	200
441	20240419	121400	862212725	2660	2660	2660	2660	2
442	20240419	121300	862207405	2660	2660	2660	2660	100
443	20240419	121200	861941405	2665	2665	2665	2665	16
444	20240419	121100	861898765	2660	2660	2665	2660	3418
445	20240419	121000	852806880	2665	2670	2670	2665	381
446	20240419	120900	851791390	2670	2670	2670	2670	103
447	20240419	120800	851516380	2660	2660	2660	2660	20
448	20240419	120700	851463180	2695	2690	2695	2690	10
449	20240419	120600	851436260	2670	2660	2670	2660	390
450	20240419	120500	850397145	2665	2665	2665	2665	1
451	20240419	120400	850394480	2650	2680	2680	2650	2247
452	20240419	120300	844426440	2660	2675	2675	2660	6860
453	20240419	120200	826168050	2675	2675	2675	2675	0
454	20240419	120100	826168050	2675	2675	2675	2675	0
455	20240419	120000	826168050	2675	2675	2675	2675	0
456	20240419	115900	826168050	2675	2675	2675	2675	0
457	20240419	115800	826168050	2675	2675	2675	2675	0
458	20240419	115700	826168050	2675	2675	2675	2675	0
459	20240419	115600	826168050	2675	2660	2675	2660	884
460	20240419	115500	823804305	2660	2665	2665	2660	887
461	20240419	115400	821440715	2670	2670	2670	2670	0
462	20240419	115300	821440715	2670	2670	2670	2670	20
463	20240419	115200	821387315	2670	2675	2675	2670	200
464	20240419	115100	820853270	2675	2675	2675	2675	700
465	20240419	115000	818980770	2705	2705	2705	2705	0
466	20240419	114900	818980770	2705	2705	2705	2680	402
467	20240419	114800	817903360	2695	2690	2695	2690	130
468	20240419	114700	817553655	2695	2710	2715	2690	2891
469	20240419	114600	809721985	2720	2680	2720	2680	510
470	20240419	114500	808343770	2680	2710	2710	2680	1481
471	20240419	114400	804344690	2710	2705	2710	2705	80
472	20240419	114300	804128285	2710	2700	2710	2700	112
473	20240419	114200	803825325	2695	2695	2695	2695	102
474	20240419	114100	803550435	2690	2690	2690	2690	0
475	20240419	114000	803550435	2690	2690	2690	2690	2725
476	20240419	113900	796220185	2695	2695	2695	2695	0
477	20240419	113800	796220185	2695	2675	2695	2670	763
478	20240419	113700	794173925	2695	2695	2695	2695	2
479	20240419	113600	794168535	2695	2690	2695	2690	179
480	20240419	113500	793687015	2690	2690	2690	2680	1012
481	20240419	113400	790964745	2685	2685	2685	2685	1
482	20240419	113300	790962060	2690	2690	2690	2690	0
483	20240419	113200	790962060	2690	2690	2690	2690	0
484	20240419	113100	790962060	2690	2690	2690	2690	0
485	20240419	113000	790962060	2690	2690	2690	2690	0
486	20240419	112900	790962060	2690	2670	2690	2670	8
487	20240419	112800	790940590	2690	2685	2690	2685	169
488	20240419	112700	790486820	2685	2665	2685	2665	2
489	20240419	112600	790481470	2685	2685	2685	2665	582
490	20240419	112500	788918900	2675	2685	2685	2665	3890
491	20240419	112400	778547990	2685	2685	2685	2685	5
492	20240419	112300	778534565	2685	2685	2685	2685	0
493	20240419	112200	778534565	2685	2665	2685	2665	29
494	20240419	112100	778457260	2685	2690	2690	2665	9
495	20240419	112000	778433210	2685	2680	2685	2665	4202
496	20240419	111900	767156350	2685	2675	2685	2675	80
497	20240419	111800	766942340	2665	2665	2665	2665	3800
498	20240419	111700	756815340	2665	2665	2665	2665	20
499	20240419	111600	756762040	2665	2665	2665	2665	2
500	20240419	111500	756756710	2665	2665	2665	2665	78
501	20240419	111400	756548840	2670	2670	2670	2670	2
502	20240419	111300	756543500	2675	2680	2680	2675	434
503	20240419	111200	755380570	2680	2680	2680	2680	0
504	20240419	111100	755380570	2680	2675	2680	2675	12
505	20240419	111000	755348465	2675	2675	2675	2675	3
506	20240419	110900	755340440	2675	2670	2675	2670	578
507	20240419	110800	753794485	2665	2665	2670	2665	395
508	20240419	110700	752740720	2675	2675	2675	2675	0
509	20240419	110600	752740720	2675	2675	2675	2675	0
510	20240419	110500	752740720	2675	2655	2675	2655	4001
511	20240419	110400	742118045	2665	2665	2665	2660	2529
512	20240419	110300	735386905	2665	2670	2670	2665	616
513	20240419	110200	733743290	2670	2670	2670	2670	148
514	20240419	110100	733348130	2670	2670	2670	2670	354
515	20240419	110000	732402950	2665	2665	2665	2665	0
516	20240419	105900	732402950	2665	2665	2665	2665	1738
517	20240419	105800	727771180	2665	2675	2675	2665	34
518	20240419	105700	727680560	2675	2675	2675	2675	20
519	20240419	105600	727627060	2665	2680	2680	2665	997
520	20240419	105500	724960010	2675	2685	2685	2675	2005
521	20240419	105400	719593320	2690	2680	2690	2680	886
522	20240419	105300	717218830	2685	2685	2685	2685	90
523	20240419	105200	716977180	2685	2690	2695	2685	1603
524	20240419	105100	712672045	2695	2695	2695	2695	0
525	20240419	105000	712672045	2695	2685	2695	2680	2096
526	20240419	104900	707044365	2685	2680	2690	2680	4
527	20240419	104800	707033630	2690	2690	2690	2690	37
528	20240419	104700	706934100	2695	2685	2695	2680	1436
529	20240419	104600	703084085	2700	2700	2700	2685	2395
530	20240419	104500	696646945	2700	2700	2700	2700	1
531	20240419	104400	696644245	2700	2700	2700	2700	1
532	20240419	104300	696641545	2700	2700	2700	2700	4
533	20240419	104200	696630745	2700	2700	2700	2700	1
534	20240419	104100	696628045	2705	2705	2710	2690	1005
535	20240419	104000	693924515	2705	2715	2715	2705	355
536	20240419	103900	692964230	2690	2690	2700	2690	1660
537	20240419	103800	688484115	2690	2695	2695	2690	564
538	20240419	103700	686965955	2700	2700	2700	2695	3102
539	20240419	103600	678599560	2715	2715	2720	2700	29
540	20240419	103500	678520895	2725	2705	2725	2705	70
541	20240419	103400	678331525	2700	2700	2700	2700	3032
542	20240419	103300	670145125	2705	2720	2720	2705	2600
543	20240419	103200	663107160	2730	2715	2730	2715	1030
544	20240419	103100	660304855	2710	2710	2710	2710	230
545	20240419	103000	659681555	2700	2710	2710	2700	1602
546	20240419	102900	655341530	2715	2715	2715	2715	0
547	20240419	102800	655341530	2715	2715	2715	2710	2223
548	20240419	102700	649316830	2725	2725	2725	2720	54
549	20240419	102600	649169690	2715	2740	2740	2715	734
550	20240419	102500	647176675	2715	2730	2735	2715	211
551	20240419	102400	646602830	2730	2725	2730	2725	846
552	20240419	102300	644293480	2715	2715	2715	2715	5
553	20240419	102200	644279905	2730	2715	2730	2715	14
554	20240419	102100	644241880	2735	2735	2735	2735	0
555	20240419	102000	644241880	2735	2735	2735	2735	2
556	20240419	101900	644236410	2745	2725	2745	2725	3
557	20240419	101800	644228195	2740	2745	2745	2720	192
558	20240419	101700	643705595	2730	2740	2755	2730	3965
559	20240419	101600	632865745	2740	2745	2745	2730	8
560	20240419	101500	632843850	2730	2730	2730	2730	945
561	20240419	101400	630264000	2730	2715	2730	2715	5
562	20240419	101300	630250395	2715	2715	2715	2715	1
563	20240419	101200	630247680	2730	2725	2730	2725	111
564	20240419	101100	629945150	2730	2715	2730	2715	939
565	20240419	101000	627394200	2715	2710	2715	2705	153
566	20240419	100900	626979570	2710	2720	2720	2695	13781
567	20240419	100800	589695185	2730	2730	2730	2730	300
568	20240419	100700	588876185	2730	2730	2730	2730	20
569	20240419	100600	588821585	2730	2725	2730	2725	61
570	20240419	100500	588655345	2725	2730	2730	2725	946
571	20240419	100400	586077475	2725	2725	2725	2725	659
572	20240419	100300	584281700	2730	2735	2735	2730	3639
573	20240419	100200	574329560	2740	2755	2755	2735	63
574	20240419	100100	574157045	2755	2755	2755	2755	1
575	20240419	100000	574154290	2755	2735	2755	2735	24
576	20240419	095900	574088345	2755	2735	2760	2730	527
577	20240419	095800	572640680	2735	2730	2735	2730	396
578	20240419	095700	571559295	2730	2720	2730	2720	440
579	20240419	095600	570358195	2720	2720	2725	2720	3331
580	20240419	095500	561297870	2725	2730	2730	2725	987
581	20240419	095400	558608285	2730	2730	2730	2725	24
582	20240419	095300	558542875	2730	2735	2735	2725	2065
583	20240419	095200	552907140	2735	2740	2740	2720	3256
584	20240419	095100	544007365	2735	2750	2750	2735	9510
585	20240419	095000	517983535	2750	2760	2760	2750	1653
586	20240419	094900	513431740	2765	2765	2770	2760	997
587	20240419	094800	510678485	2765	2770	2780	2765	462
588	20240419	094700	509400990	2770	2780	2780	2770	370
589	20240419	094600	508376000	2780	2765	2780	2765	3
590	20240419	094500	508367675	2765	2765	2780	2760	574
591	20240419	094400	506780680	2765	2775	2780	2765	6576
592	20240419	094300	488509355	2780	2780	2780	2780	2184
593	20240419	094200	482437835	2785	2785	2785	2780	1054
594	20240419	094100	479504945	2785	2785	2785	2785	1814
595	20240419	094000	474452955	2785	2780	2785	2780	689
596	20240419	093900	472534795	2780	2780	2780	2770	829
597	20240419	093800	470230675	2780	2780	2785	2775	9154
598	20240419	093700	444796785	2785	2770	2785	2770	5011
599	20240419	093600	430866680	2750	2750	2760	2750	3793
600	20240419	093500	420415575	2750	2750	2750	2735	535
601	20240419	093400	418946945	2755	2750	2755	2740	607
602	20240419	093300	417281245	2755	2755	2755	2750	577
603	20240419	093200	415694110	2755	2725	2755	2725	1708
604	20240419	093100	410992520	2745	2740	2745	2720	1014
605	20240419	093000	408228060	2740	2765	2775	2715	5078
606	20240419	092900	394344880	2765	2780	2780	2765	11011
607	20240419	092800	363852145	2780	2780	2795	2770	1406
608	20240419	092700	359942540	2780	2770	2800	2770	5373
609	20240419	092600	345022450	2775	2790	2810	2760	22699
610	20240419	092500	281708525	2805	2805	2825	2750	11736
611	20240419	092400	248882515	2785	2730	2805	2725	15362
612	20240419	092300	206657065	2730	2700	2740	2695	14378
613	20240419	092200	167687840	2700	2680	2700	2670	5895
614	20240419	092100	151865305	2680	2645	2680	2645	24691
615	20240419	092000	86191965	2645	2620	2645	2620	1402
616	20240419	091900	82490645	2620	2620	2620	2620	64
617	20240419	091800	82322965	2620	2620	2635	2620	8140
618	20240419	091700	60887820	2620	2620	2620	2620	202
619	20240419	091600	60358580	2620	2615	2620	2615	759
620	20240419	091500	58371995	2620	2620	2625	2620	1080
621	20240419	091400	55540970	2625	2615	2625	2615	2293
622	20240419	091300	49539560	2620	2610	2620	2610	6
623	20240419	091200	49523890	2605	2605	2605	2605	0
624	20240419	091100	49523890	2605	2605	2605	2605	0
625	20240419	091000	49523890	2605	2605	2605	2605	100
626	20240419	090900	49263390	2605	2615	2615	2605	238
627	20240419	090800	48641110	2615	2615	2615	2615	10
628	20240419	090700	48614960	2615	2615	2615	2615	15
629	20240419	090600	48575735	2605	2605	2605	2605	47
630	20240419	090500	48453300	2605	2605	2605	2605	0
631	20240419	090400	48453300	2605	2610	2610	2605	3000
632	20240419	090300	40637345	2605	2605	2605	2605	0
633	20240419	090200	40637345	2605	2620	2630	2605	242
634	20240419	090100	40001010	2625	2600	2630	2600	1008
635	20240419	090000	37380010	2595	2620	2620	2595	14289